永福股份 sz.300712
23.89
+1.10%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 26.00 | 26.34 | 25.82 | 26.23 | +0.58% | 0.85 | 1.74% |
| 2025-08-18 | 25.66 | 26.20 | 25.55 | 26.08 | +1.72% | 0.78 | 1.61% |
| 2025-08-15 | 25.26 | 25.98 | 25.20 | 25.64 | +1.14% | 0.66 | 1.38% |
| 2025-08-14 | 26.02 | 26.15 | 25.32 | 25.35 | -2.76% | 0.83 | 1.73% |
| 2025-08-13 | 26.28 | 26.41 | 25.82 | 26.07 | -0.53% | 0.61 | 1.25% |
| 2025-08-12 | 26.56 | 26.75 | 26.16 | 26.21 | -1.69% | 0.67 | 1.37% |
| 2025-08-11 | 26.15 | 27.16 | 25.92 | 26.66 | +2.11% | 1.33 | 2.67% |
| 2025-08-08 | 25.52 | 26.25 | 25.47 | 26.11 | +1.63% | 0.99 | 2.04% |
| 2025-08-07 | 25.90 | 26.00 | 25.43 | 25.69 | -0.89% | 0.64 | 1.35% |
| 2025-08-06 | 26.30 | 26.31 | 25.76 | 25.92 | +0.23% | 0.82 | 1.69% |
| 2025-08-05 | 25.67 | 26.26 | 25.65 | 25.86 | +0.78% | 0.60 | 1.24% |
| 2025-08-04 | 25.73 | 25.78 | 25.43 | 25.66 | -0.27% | 0.39 | 0.83% |
| 2025-08-01 | 25.40 | 25.92 | 25.30 | 25.73 | +1.10% | 0.45 | 0.93% |
| 2025-07-31 | 25.69 | 25.82 | 25.33 | 25.45 | -1.13% | 0.61 | 1.28% |
| 2025-07-30 | 25.98 | 26.00 | 25.61 | 25.74 | -0.89% | 0.66 | 1.37% |
| 2025-07-29 | 25.79 | 25.99 | 25.46 | 25.97 | +0.70% | 0.82 | 1.70% |
| 2025-07-28 | 26.08 | 26.10 | 25.68 | 25.79 | -0.08% | 0.55 | 1.15% |
| 2025-07-25 | 26.09 | 26.40 | 25.73 | 25.81 | -0.77% | 0.78 | 1.62% |
| 2025-07-24 | 26.12 | 26.28 | 25.68 | 26.01 | +0.08% | 1.26 | 2.59% |
| 2025-07-23 | 27.69 | 27.69 | 25.90 | 25.99 | -6.24% | 2.35 | 4.75% |